Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.93 | 72.44 | 70.66 | 72.35 | 77,772,904 | +1.53(+2.17%) |
Dec 28, 2012 | 70.95 | 71.53 | 70.81 | 70.81 | 39,930,596 | -0.51(-0.71%) |
Dec 27, 2012 | 71.44 | 71.59 | 70.40 | 71.32 | 41,449,436 | -0.05(-0.07%) |
Dec 26, 2012 | 72.05 | 72.08 | 71.29 | 71.37 | 28,752,820 | -0.51(-0.72%) |
Dec 24, 2012 | 71.98 | 72.05 | 71.66 | 71.89 | 11,776,948 | -0.35(-0.49%) |
Dec 21, 2012 | 71.45 | 72.24 | 71.29 | 72.24 | 64,011,540 | -0.30(-0.41%) |
Dec 20, 2012 | 72.20 | 72.60 | 71.95 | 72.54 | 58,600,412 | +0.36(+0.50%) |
Dec 19, 2012 | 72.14 | 72.52 | 71.87 | 72.18 | 55,366,044 | +0.16(+0.22%) |
Dec 18, 2012 | 71.21 | 72.11 | 71.02 | 72.02 | 62,009,908 | +0.97(+1.37%) |
Dec 17, 2012 | 70.33 | 71.06 | 70.20 | 71.05 | 42,123,768 | +0.99(+1.41%) |
Dec 14, 2012 | 69.94 | 70.44 | 69.86 | 70.06 | 33,517,996 | -0.04(-0.06%) |
Dec 13, 2012 | 70.59 | 70.78 | 69.85 | 70.10 | 39,284,536 | -0.45(-0.64%) |
Dec 12, 2012 | 71.18 | 71.29 | 70.41 | 70.56 | 47,690,936 | -0.40(-0.56%) |
Dec 11, 2012 | 70.70 | 71.08 | 70.54 | 70.96 | 47,329,196 | +0.74(+1.05%) |
Dec 10, 2012 | 70.07 | 70.32 | 69.93 | 70.22 | 34,293,228 | +0.31(+0.44%) |
Dec 07, 2012 | 70.18 | 70.22 | 69.61 | 69.91 | 28,358,522 | +0.10(+0.15%) |
Dec 06, 2012 | 69.74 | 70.02 | 69.42 | 69.81 | 37,396,592 | +0.06(+0.08%) |
Dec 05, 2012 | 70.16 | 70.19 | 69.25 | 69.75 | 47,459,948 | -0.08(-0.12%) |
Dec 04, 2012 | 69.81 | 70.03 | 69.30 | 69.83 | 43,758,668 | +0.01(+0.01%) |
Nov 30, 2012 | 70.10 | 70.10 | 69.53 | 69.82 | 41,993,460 | -0.14(-0.19%) |
Nov 29, 2012 | 69.71 | 70.10 | 69.43 | 69.96 | 62,354,312 | +0.79(+1.14%) |
Nov 28, 2012 | 68.32 | 69.17 | 67.74 | 69.17 | 60,324,620 | +0.58(+0.84%) |
Nov 27, 2012 | 68.63 | 69.10 | 68.54 | 68.59 | 46,953,104 | -0.09(-0.12%) |
Nov 26, 2012 | 68.35 | 68.73 | 68.11 | 68.68 | 36,641,148 | +0.22(+0.32%) |
Nov 23, 2012 | 67.97 | 68.53 | 67.94 | 68.45 | 23,620,294 | +0.67(+0.99%) |
Nov 21, 2012 | 67.55 | 67.82 | 67.31 | 67.78 | 22,637,830 | +0.36(+0.53%) |
Nov 20, 2012 | 67.19 | 67.50 | 66.90 | 67.43 | 43,410,660 | +0.12(+0.18%) |
Nov 19, 2012 | 66.63 | 67.36 | 66.54 | 67.31 | 53,628,496 | +1.39(+2.12%) |
Nov 16, 2012 | 65.32 | 66.08 | 64.76 | 65.91 | 73,765,160 | +0.54(+0.83%) |
Nov 15, 2012 | 65.58 | 65.92 | 64.90 | 65.37 | 65,790,272 | -0.34(-0.52%) |
Nov 14, 2012 | 67.10 | 67.29 | 65.55 | 65.71 | 64,246,496 | -1.24(-1.86%) |
Nov 13, 2012 | 67.02 | 67.68 | 66.85 | 66.95 | 40,429,404 | -0.38(-0.57%) |
Nov 12, 2012 | 67.68 | 67.77 | 67.23 | 67.33 | 23,662,350 | -0.20(-0.29%) |
Nov 09, 2012 | 67.09 | 68.03 | 66.95 | 67.53 | 38,827,996 | +0.14(+0.21%) |
Nov 08, 2012 | 68.19 | 68.48 | 67.33 | 67.38 | 50,131,164 | -0.96(-1.41%) |
Nov 07, 2012 | 69.22 | 69.22 | 67.98 | 68.34 | 76,521,896 | -1.70(-2.43%) |
Nov 06, 2012 | 69.79 | 70.24 | 69.73 | 70.04 | 32,142,006 | +0.52(+0.75%) |
Nov 05, 2012 | 69.06 | 69.62 | 68.84 | 69.52 | 31,569,686 | +0.46(+0.66%) |
Nov 02, 2012 | 70.51 | 70.56 | 69.05 | 69.07 | 46,225,924 | -1.10(-1.57%) |
Nov 01, 2012 | 69.60 | 70.36 | 69.35 | 70.17 | 90,625,864 | +0.73(+1.05%) |
Oct 31, 2012 | 69.04 | 69.46 | 68.80 | 69.44 | 29,215,594 | +0.42(+0.60%) |
Oct 26, 2012 | 69.28 | 69.02 | 69.02 | 69.02 | 48,670,356 | -0.33(-0.48%) |
Oct 25, 2012 | 69.65 | 69.87 | 68.79 | 69.36 | 32,672,416 | +0.28(+0.41%) |
Oct 24, 2012 | 69.50 | 69.63 | 68.83 | 69.08 | 28,767,802 | -0.19(-0.27%) |
Oct 23, 2012 | 69.03 | 69.36 | 68.42 | 69.26 | 47,888,332 | -0.37(-0.52%) |
Oct 19, 2012 | 70.48 | 70.50 | 69.30 | 69.63 | 62,971,036 | -1.44(-2.02%) |
Oct 18, 2012 | 71.41 | 71.58 | 70.99 | 71.07 | 36,948,620 | -0.39(-0.55%) |
Oct 17, 2012 | 70.96 | 71.58 | 70.82 | 71.46 | 41,691,968 | +0.64(+0.90%) |
Oct 16, 2012 | 70.67 | 70.91 | 70.50 | 70.82 | 34,366,456 | +0.52(+0.74%) |
Oct 15, 2012 | 70.04 | 70.30 | 69.55 | 70.30 | 40,454,388 | +0.46(+0.66%) |
Oct 12, 2012 | 70.39 | 70.62 | 69.68 | 69.84 | 37,437,204 | -0.57(-0.81%) |
Oct 11, 2012 | 70.69 | 70.98 | 70.27 | 70.41 | 45,820,424 | +0.26(+0.36%) |
Oct 10, 2012 | 70.33 | 70.46 | 69.91 | 70.16 | 38,164,284 | -0.11(-0.16%) |
Oct 09, 2012 | 71.13 | 71.20 | 70.13 | 70.27 | 53,133,972 | -0.83(-1.17%) |
Oct 08, 2012 | 71.13 | 71.37 | 70.94 | 71.10 | 24,759,308 | -0.45(-0.63%) |
Oct 05, 2012 | 71.95 | 72.52 | 71.32 | 71.55 | 48,174,940 | -0.09(-0.12%) |
Oct 04, 2012 | 71.42 | 71.68 | 70.78 | 71.64 | 50,932,460 | +0.48(+0.68%) |
Oct 03, 2012 | 71.41 | 71.64 | 70.75 | 71.15 | 45,338,488 | -0.20(-0.29%) |
Oct 02, 2012 | 71.58 | 71.66 | 70.92 | 71.35 | 30,319,934 | +0.14(+0.19%) |